(Login BolsaPT & Canal Forex) |
|
 American Internat - [Ticker: AIG] |     | | Última Trade | 64,805 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 19:35:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,195 (+0,302%) | Capitalização Bolsista | 0 | | Bid / Ask | 64,800 x 1.600 - 64,810 x 1.600 | EPS | 0,00 | | Abertura | 64,920 | PER | 0,00% | | Máximo | 65,090 | Pagamento Dividendo | | | Mínimo | 64,510 | Data Ex-Dividendo | | | Fecho Anterior | 64,610 | Yield | | | Volume | 2.175.599 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para AIG de 2000-01-01 a 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-05-16 | 00:00:00 | 64,00 | 64,55 | 63,80 | 64,05 | 5.773.300 | | 2006-05-17 | 00:00:00 | 63,90 | 64,00 | 62,11 | 62,50 | 10.872.000 | | 2006-05-18 | 00:00:00 | 62,21 | 62,61 | 61,42 | 61,55 | 10.463.100 | | 2006-05-19 | 00:00:00 | 61,62 | 61,71 | 60,86 | 61,16 | 10.614.000 | | 2006-05-22 | 00:00:00 | 60,75 | 61,64 | 60,64 | 61,25 | 10.569.900 | | 2006-05-23 | 00:00:00 | 61,20 | 61,70 | 60,74 | 60,98 | 8.987.300 | | 2006-05-24 | 00:00:00 | 61,05 | 61,38 | 60,03 | 60,40 | 11.077.200 | | 2006-05-25 | 00:00:00 | 61,00 | 61,10 | 60,48 | 60,91 | 7.647.000 | | 2006-05-26 | 00:00:00 | 61,20 | 61,57 | 60,53 | 61,47 | 5.415.900 | | 2006-05-30 | 00:00:00 | 61,62 | 61,80 | 60,45 | 60,60 | 6.947.000 | | 2006-05-31 | 00:00:00 | 60,80 | 60,99 | 60,26 | 60,80 | 6.517.300 | | 2006-06-01 | 00:00:00 | 60,80 | 61,24 | 60,49 | 61,17 | 5.706.800 | | 2006-06-02 | 00:00:00 | 61,50 | 61,65 | 60,72 | 61,11 | 5.347.000 | | 2006-06-05 | 00:00:00 | 60,80 | 61,11 | 60,33 | 60,39 | 4.662.000 | | 2006-06-06 | 00:00:00 | 60,64 | 60,79 | 59,68 | 60,29 | 7.725.400 | | 2006-06-07 | 00:00:00 | 60,55 | 61,15 | 60,23 | 60,23 | 7.021.300 | | 2006-06-08 | 00:00:00 | 60,30 | 61,01 | 60,09 | 60,47 | 9.145.900 | | 2006-06-09 | 00:00:00 | 60,45 | 60,70 | 59,90 | 60,21 | 5.099.000 | | 2006-06-12 | 00:00:00 | 60,36 | 60,47 | 59,44 | 59,50 | 5.439.300 | | 2006-06-13 | 00:00:00 | 59,57 | 60,00 | 59,09 | 59,14 | 9.022.400 | | 2006-06-14 | 00:00:00 | 59,14 | 59,55 | 58,56 | 59,27 | 8.613.700 | | 2006-06-15 | 00:00:00 | 59,75 | 60,08 | 58,90 | 60,03 | 8.403.800 | | 2006-06-16 | 00:00:00 | 59,76 | 60,02 | 59,45 | 59,87 | 9.300.200 | | 2006-06-19 | 00:00:00 | 59,87 | 60,15 | 59,20 | 59,47 | 5.458.500 | | 2006-06-20 | 00:00:00 | 59,70 | 60,11 | 59,52 | 59,85 | 6.038.100 | | 2006-06-21 | 00:00:00 | 60,13 | 60,34 | 59,76 | 59,82 | 5.476.400 | | 2006-06-22 | 00:00:00 | 59,72 | 59,95 | 59,18 | 59,37 | 5.090.000 | | 2006-06-23 | 00:00:00 | 59,17 | 59,79 | 59,15 | 59,26 | 4.030.300 | | 2006-06-26 | 00:00:00 | 59,13 | 59,40 | 59,06 | 59,20 | 4.548.000 | | 2006-06-27 | 00:00:00 | 59,30 | 59,44 | 58,62 | 58,73 | 6.333.400 | | 2006-06-28 | 00:00:00 | 58,86 | 59,35 | 58,54 | 58,67 | 5.834.300 | | 2006-06-29 | 00:00:00 | 59,00 | 59,40 | 58,58 | 59,27 | 10.642.200 | | 2006-06-30 | 00:00:00 | 59,27 | 59,54 | 58,86 | 59,05 | 10.592.700 | | 2006-07-03 | 00:00:00 | 59,06 | 59,70 | 59,06 | 59,57 | 3.820.300 | | 2006-07-05 | 00:00:00 | 59,58 | 59,75 | 59,10 | 59,34 | 6.317.800 | | 2006-07-06 | 00:00:00 | 59,34 | 59,79 | 59,05 | 59,46 | 5.354.700 | | 2006-07-07 | 00:00:00 | 59,40 | 59,48 | 58,74 | 58,97 | 6.757.200 | | 2006-07-10 | 00:00:00 | 59,20 | 59,82 | 59,14 | 59,70 | 4.996.200 | | 2006-07-11 | 00:00:00 | 59,60 | 59,80 | 59,06 | 59,46 | 8.693.900 | | 2006-07-12 | 00:00:00 | 59,64 | 59,65 | 58,71 | 58,96 | 5.275.300 | | 2006-07-13 | 00:00:00 | 59,00 | 59,14 | 58,27 | 58,36 | 6.770.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
